PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia
· Delayed Price · Currency is IDR 2,350.00
+40.00 (1.73%)
At close: Dec 5, 2025
IDX:ISAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,320.00 | 2,370.00 | 2,310.00 | 2,350.00 | 2,350.00 | 1.73% | 9,291,600 |
| Dec 4, 2025 | 2,310.00 | 2,330.00 | 2,240.00 | 2,310.00 | 2,310.00 | - | 13,622,200 |
| Dec 3, 2025 | 2,370.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | -1.70% | 3,206,800 |
| Dec 2, 2025 | 2,330.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 0.43% | 11,050,900 |
| Dec 1, 2025 | 2,410.00 | 2,430.00 | 2,300.00 | 2,340.00 | 2,340.00 | -2.09% | 24,155,000 |
| Nov 28, 2025 | 2,300.00 | 2,440.00 | 2,270.00 | 2,390.00 | 2,390.00 | 3.91% | 22,715,800 |
| Nov 27, 2025 | 2,290.00 | 2,390.00 | 2,290.00 | 2,300.00 | 2,300.00 | 1.32% | 26,109,900 |
| Nov 26, 2025 | 2,260.00 | 2,280.00 | 2,190.00 | 2,270.00 | 2,270.00 | 0.44% | 14,242,800 |
| Nov 25, 2025 | 2,180.00 | 2,260.00 | 2,170.00 | 2,260.00 | 2,260.00 | 4.15% | 23,118,400 |
| Nov 24, 2025 | 2,120.00 | 2,240.00 | 2,100.00 | 2,170.00 | 2,170.00 | 5.34% | 32,438,300 |
| Nov 21, 2025 | 2,130.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | -3.74% | 12,358,100 |
| Nov 20, 2025 | 2,140.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 0.94% | 10,409,000 |
| Nov 19, 2025 | 2,070.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 3.41% | 13,989,200 |
| Nov 18, 2025 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 7,931,800 |
| Nov 17, 2025 | 2,040.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | - | 9,205,000 |
| Nov 14, 2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.86% | 8,725,800 |
| Nov 13, 2025 | 2,170.00 | 2,190.00 | 2,070.00 | 2,100.00 | 2,100.00 | -2.78% | 14,844,800 |
| Nov 12, 2025 | 2,230.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | -2.70% | 22,771,500 |
| Nov 11, 2025 | 2,100.00 | 2,220.00 | 2,060.00 | 2,220.00 | 2,220.00 | 7.25% | 28,870,000 |
| Nov 10, 2025 | 2,150.00 | 2,180.00 | 2,060.00 | 2,070.00 | 2,070.00 | -3.72% | 24,597,900 |
| Nov 7, 2025 | 1,990.00 | 2,160.00 | 1,975.00 | 2,150.00 | 2,150.00 | 8.86% | 58,884,400 |
| Nov 6, 2025 | 1,945.00 | 1,985.00 | 1,935.00 | 1,975.00 | 1,975.00 | 1.54% | 16,992,500 |
| Nov 5, 2025 | 1,925.00 | 1,945.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1.04% | 8,165,900 |
| Nov 4, 2025 | 1,930.00 | 1,945.00 | 1,890.00 | 1,925.00 | 1,925.00 | - | 9,730,500 |
| Nov 3, 2025 | 1,885.00 | 1,950.00 | 1,885.00 | 1,925.00 | 1,925.00 | 2.12% | 14,585,400 |
| Oct 31, 2025 | 1,885.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,885.00 | - | 26,123,200 |
| Oct 30, 2025 | 1,905.00 | 1,930.00 | 1,860.00 | 1,885.00 | 1,885.00 | -1.05% | 17,567,600 |
| Oct 29, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | -2.31% | 9,337,200 |
| Oct 28, 2025 | 1,945.00 | 1,970.00 | 1,910.00 | 1,950.00 | 1,950.00 | 0.26% | 13,093,500 |
| Oct 27, 2025 | 1,920.00 | 1,945.00 | 1,850.00 | 1,945.00 | 1,945.00 | 1.83% | 9,654,100 |
| Oct 24, 2025 | 1,990.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,910.00 | -3.05% | 16,981,800 |
| Oct 23, 2025 | 1,875.00 | 2,000.00 | 1,875.00 | 1,970.00 | 1,970.00 | 6.20% | 30,437,200 |
| Oct 22, 2025 | 1,920.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.39% | 15,816,200 |
| Oct 21, 2025 | 1,815.00 | 1,920.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.37% | 28,596,300 |
| Oct 20, 2025 | 1,770.00 | 1,825.00 | 1,770.00 | 1,805.00 | 1,805.00 | 2.85% | 10,362,800 |
| Oct 17, 2025 | 1,835.00 | 1,845.00 | 1,755.00 | 1,755.00 | 1,755.00 | -4.36% | 11,062,000 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,835.00 | 1,835.00 | -4.68% | 15,922,100 |
| Oct 15, 2025 | 1,765.00 | 1,925.00 | 1,765.00 | 1,925.00 | 1,925.00 | 9.69% | 73,032,800 |
| Oct 14, 2025 | 1,815.00 | 1,845.00 | 1,750.00 | 1,755.00 | 1,755.00 | -3.57% | 18,417,300 |
| Oct 13, 2025 | 1,930.00 | 1,930.00 | 1,805.00 | 1,820.00 | 1,820.00 | -6.43% | 27,310,400 |
| Oct 10, 2025 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,945.00 | 2.64% | 32,165,500 |
| Oct 9, 2025 | 1,830.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,895.00 | 4.12% | 32,385,300 |
| Oct 8, 2025 | 1,740.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,820.00 | 5.51% | 26,559,400 |
| Oct 7, 2025 | 1,650.00 | 1,735.00 | 1,650.00 | 1,725.00 | 1,725.00 | 4.86% | 23,312,700 |
| Oct 6, 2025 | 1,695.00 | 1,700.00 | 1,615.00 | 1,645.00 | 1,645.00 | -2.95% | 18,213,900 |
| Oct 3, 2025 | 1,700.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 14,152,900 |
| Oct 2, 2025 | 1,710.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.59% | 15,759,800 |
| Oct 1, 2025 | 1,735.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.57% | 21,835,500 |
| Sep 30, 2025 | 1,795.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.69% | 10,406,200 |
| Sep 29, 2025 | 1,730.00 | 1,805.00 | 1,725.00 | 1,780.00 | 1,780.00 | 4.09% | 12,072,500 |